People's United Financial Inc. Common Stockのデータ

People's United Financial Inc. Common Stockの基本情報

名前 People's United Financial Inc. Common Stock
ティッカー PBCT
United States
上場年 nan
セクター Finance

People's United Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.61 15.22 15.34 15.57 4417600.0 15.57
2021-02-12 15.23 15.0 15.08 15.15 4690500.0 15.15
2021-02-11 15.24 14.8 15.19 15.05 8137600.0 15.05
2021-02-10 15.34 14.98 15.15 15.13 5425100.0 15.13
2021-02-09 15.1 14.74 14.87 15.03 6148600.0 15.03
2021-02-08 14.85 14.47 14.62 14.83 3413900.0 14.83
2021-02-05 14.79 14.45 14.74 14.52 3245400.0 14.52
2021-02-04 14.77 14.14 14.17 14.68 5709600.0 14.68
2021-02-03 14.18 13.68 13.74 14.14 4514700.0 14.14
2021-02-02 13.9 13.68 13.86 13.74 4207600.0 13.74
2021-02-01 13.78 13.36 13.75 13.73 3948200.0 13.73
2021-01-29 14.02 13.59 13.85 13.66 18556800.0 13.66
2021-01-28 14.37 13.89 14.31 13.9 6490400.0 13.72
2021-01-27 14.54 14.1 14.19 14.12 7030400.0 13.94
2021-01-26 14.6 14.27 14.43 14.45 4782900.0 14.26
2021-01-25 14.49 13.85 14.01 14.39 6674200.0 14.2
2021-01-22 14.39 13.8 14.22 14.04 6161200.0 13.86
2021-01-21 14.55 14.12 14.55 14.15 4990700.0 13.97
2021-01-20 14.62 14.33 14.61 14.45 4028200.0 14.26
2021-01-19 14.66 14.31 14.49 14.63 5663700.0 14.44
2021-01-15 14.53 14.2 14.46 14.42 5702600.0 14.23
2021-01-14 14.73 14.34 14.61 14.7 3529300.0 14.51
2021-01-13 14.45 14.09 14.45 14.3 3533600.0 14.11
2021-01-12 14.7 14.22 14.26 14.45 3783900.0 14.26
2021-01-11 14.2 13.74 13.83 14.13 3511200.0 13.95
2021-01-08 14.15 13.79 14.11 14.04 5625200.0 13.86
2021-01-07 14.49 14.15 14.21 14.16 5463900.0 13.98
2021-01-06 14.18 13.26 13.3 14.0 6663900.0 13.82
2021-01-05 13.04 12.74 12.88 12.88 3599900.0 12.71
2021-01-04 13.05 12.66 13.03 12.87 3845400.0 12.7
2020-12-31 12.98 12.75 12.94 12.93 2887500.0 12.76
2020-12-30 12.96 12.68 12.74 12.95 2596500.0 12.78
2020-12-29 13.03 12.63 13.02 12.68 3189000.0 12.52
2020-12-28 13.16 12.87 13.01 13.0 2673300.0 12.83
2020-12-24 12.97 12.68 12.94 12.89 1379100.0 12.72
2020-12-23 12.97 12.64 12.67 12.93 2899900.0 12.76
2020-12-22 12.92 12.56 12.88 12.56 2740200.0 12.4
2020-12-21 12.9 12.62 12.77 12.8 3718100.0 12.63
2020-12-18 13.01 12.65 12.92 12.76 8231900.0 12.59
2020-12-17 13.16 12.79 13.16 12.89 3961000.0 12.72
2020-12-16 13.22 12.94 13.18 13.03 3508100.0 12.86
2020-12-15 13.22 12.96 13.17 13.15 3214400.0 12.98
2020-12-14 13.31 12.96 13.3 13.01 3489800.0 12.84
2020-12-11 13.17 12.96 13.06 13.02 2623900.0 12.85
2020-12-10 13.25 13.01 13.07 13.2 2416900.0 13.03
2020-12-09 13.34 13.03 13.3 13.2 3364900.0 13.03
2020-12-08 13.33 13.03 13.14 13.15 3604200.0 12.98
2020-12-07 13.45 12.89 13.11 13.34 5446300.0 13.17
2020-12-04 13.26 12.91 13.17 13.23 4041600.0 13.06
2020-12-03 13.01 12.74 12.99 12.89 2976900.0 12.72
2020-12-02 13.01 12.65 12.7 12.93 3488800.0 12.76
2020-12-01 12.98 12.57 12.68 12.8 5432100.0 12.63
2020-11-30 12.9 12.36 12.81 12.4 30514700.0 12.24
2020-11-27 13.17 12.69 13.08 12.86 4912000.0 12.69
2020-11-25 13.29 12.94 13.28 13.21 3588000.0 13.04
2020-11-24 13.58 13.26 13.28 13.52 4466400.0 13.34
2020-11-23 13.04 12.78 12.93 12.99 4532200.0 12.82
2020-11-20 12.87 12.62 12.78 12.73 5783000.0 12.57
2020-11-19 12.93 12.59 12.9 12.86 7981400.0 12.69
2020-11-18 13.39 12.97 13.27 12.98 2950400.0 12.81
2020-11-17 13.2 12.81 13.04 13.15 3214000.0 12.98
2020-11-16 13.38 12.99 13.32 13.3 5145000.0 13.13
2020-11-13 12.74 12.32 12.35 12.68 4404800.0 12.52
2020-11-12 12.62 11.93 12.36 12.15 5466100.0 11.99
2020-11-11 13.02 12.44 13.01 12.59 6055500.0 12.43
2020-11-10 13.21 12.55 12.82 12.96 6100000.0 12.79
2020-11-09 13.04 11.23 11.45 12.77 12242300.0 12.6
2020-11-06 11.1 10.44 11.07 10.49 6543000.0 10.35
2020-11-05 11.07 10.61 10.61 11.01 3970600.0 10.87
2020-11-04 11.25 10.56 11.21 10.57 6543400.0 10.43
2020-11-03 11.64 11.36 11.52 11.58 4307500.0 11.43
2020-11-02 11.31 10.62 10.85 11.31 7623500.0 11.16
2020-10-30 10.76 10.52 10.58 10.67 15145500.0 10.53
2020-10-29 10.84 10.38 10.57 10.75 5492200.0 10.43
2020-10-28 10.74 10.42 10.48 10.53 4493500.0 10.22
2020-10-27 11.05 10.63 11.01 10.64 4739700.0 10.33
2020-10-26 11.4 10.95 11.34 11.08 5303200.0 10.75
2020-10-23 11.86 11.09 11.48 11.44 7566800.0 11.1
2020-10-22 11.35 10.53 10.58 11.33 7785700.0 11.0
2020-10-21 10.63 10.47 10.52 10.56 2663300.0 10.25
2020-10-20 10.71 10.48 10.51 10.52 3293800.0 10.21
2020-10-19 10.68 10.36 10.64 10.37 2925800.0 10.06
2020-10-16 10.66 10.37 10.66 10.58 2858200.0 10.27
2020-10-15 10.67 10.23 10.3 10.62 3339700.0 10.31
2020-10-14 10.58 10.28 10.49 10.31 3310900.0 10.01
2020-10-13 10.87 10.42 10.8 10.42 3672200.0 10.11
2020-10-12 10.95 10.76 10.82 10.9 3836500.0 10.58
2020-10-09 11.13 10.8 11.09 10.83 3214400.0 10.51
2020-10-08 11.1 10.91 11.03 11.03 3036700.0 10.7
2020-10-07 11.18 10.88 10.91 10.97 3425100.0 10.65
2020-10-06 11.2 10.71 10.92 10.78 5402100.0 10.46
2020-10-05 10.94 10.61 10.61 10.77 3595900.0 10.45
2020-10-02 10.59 9.98 10.03 10.53 3711000.0 10.22
2020-10-01 10.4 10.08 10.29 10.17 3016700.0 9.87
2020-09-30 10.43 10.18 10.2 10.31 3964900.0 10.01
2020-09-29 10.24 9.98 10.24 10.17 3311300.0 9.87
2020-09-28 10.32 10.04 10.09 10.23 3175600.0 9.93
2020-09-25 9.97 9.74 9.85 9.93 3319000.0 9.64
2020-09-24 10.21 9.78 9.95 9.88 5266400.0 9.59
2020-09-23 10.35 9.88 10.16 9.89 4138600.0 9.6
2020-09-22 10.39 10.01 10.27 10.03 4275800.0 9.73
2020-09-21 10.61 10.13 10.44 10.2 5179700.0 9.9
2020-09-18 10.69 10.47 10.56 10.63 10991200.0 10.32
2020-09-17 10.66 10.27 10.27 10.62 4149000.0 10.31
2020-09-16 10.66 10.27 10.35 10.5 3974700.0 10.19
2020-09-15 10.63 10.29 10.6 10.32 3273000.0 10.02
2020-09-14 10.68 10.25 10.29 10.59 3946500.0 10.28
2020-09-11 10.28 10.05 10.13 10.18 3846400.0 9.88
2020-09-10 10.51 10.13 10.46 10.14 3987400.0 9.84
2020-09-09 10.64 10.41 10.61 10.43 3926900.0 10.12
2020-09-08 10.96 10.45 10.96 10.55 5308500.0 10.24
2020-09-04 11.12 10.77 10.89 11.03 4208500.0 10.7
2020-09-03 11.13 10.59 10.75 10.64 3584700.0 10.33
2020-09-02 10.72 10.46 10.53 10.65 2714300.0 10.34
2020-09-01 10.76 10.41 10.55 10.56 3799900.0 10.25
2020-08-31 10.74 10.5 10.67 10.58 3984800.0 10.27
2020-08-28 10.86 10.65 10.8 10.69 2219600.0 10.37
2020-08-27 10.8 10.48 10.51 10.72 2317300.0 10.4
2020-08-26 10.8 10.45 10.8 10.46 2389300.0 10.15
2020-08-25 11.05 10.66 10.95 10.81 2454000.0 10.49
2020-08-24 10.8 10.36 10.54 10.79 2985100.0 10.47
2020-08-21 10.54 10.37 10.5 10.45 2824800.0 10.14
2020-08-20 10.74 10.48 10.65 10.51 2940000.0 10.2
2020-08-19 11.02 10.76 10.87 10.8 2345300.0 10.48
2020-08-18 11.22 10.81 11.22 10.85 3519000.0 10.53
2020-08-17 11.36 11.14 11.28 11.17 3510800.0 10.84
2020-08-14 11.48 11.08 11.17 11.36 2585700.0 11.03
2020-08-13 11.55 11.2 11.41 11.24 3101900.0 10.91
2020-08-12 11.92 11.37 11.92 11.55 2765000.0 11.21
2020-08-11 12.12 11.57 11.85 11.65 3152100.0 11.31
2020-08-10 11.72 11.35 11.43 11.55 2989800.0 11.21
2020-08-07 11.34 10.76 10.85 11.32 3147400.0 10.99
2020-08-06 11.02 10.68 10.71 10.85 3363500.0 10.53
2020-08-05 10.76 10.49 10.57 10.72 6767600.0 10.4
2020-08-04 10.71 10.35 10.67 10.52 6566100.0 10.21
2020-08-03 10.97 10.6 10.86 10.68 9897700.0 10.37
2020-07-31 11.06 10.75 11.0 10.79 13711800.0 10.47
2020-07-30 11.28 10.85 11.2 11.24 5322700.0 10.73
2020-07-29 11.48 11.04 11.26 11.47 6188100.0 10.95
2020-07-28 11.44 11.17 11.26 11.19 5786500.0 10.69
2020-07-27 12.17 11.28 12.17 11.36 4985200.0 10.85
2020-07-24 12.36 11.87 11.99 12.0 5354500.0 11.46
2020-07-23 11.92 11.52 11.52 11.78 3412700.0 11.25
2020-07-22 11.69 11.42 11.66 11.57 2906000.0 11.05
2020-07-21 11.73 11.15 11.16 11.71 2849500.0 11.18
2020-07-20 11.35 11.08 11.25 11.09 2919500.0 10.59
2020-07-17 11.7 11.32 11.66 11.35 3272100.0 10.84
2020-07-16 11.87 11.48 11.59 11.66 2700300.0 11.14
2020-07-15 11.79 11.38 11.5 11.71 3121600.0 11.18
2020-07-14 11.4 10.99 11.25 11.16 3105400.0 10.66
2020-07-13 11.49 11.0 11.2 11.31 4218000.0 10.8
2020-07-10 11.16 10.47 10.55 11.13 5151100.0 10.63
2020-07-09 10.96 10.34 10.9 10.4 4963400.0 9.93
2020-07-08 11.2 10.79 10.97 10.97 3235700.0 10.48
2020-07-07 11.23 10.93 11.19 11.0 4174700.0 10.5
2020-07-06 11.72 11.26 11.43 11.36 3266800.0 10.85
2020-07-02 11.74 11.13 11.59 11.18 4493000.0 10.68
2020-07-01 11.62 11.18 11.62 11.21 3250100.0 10.71
2020-06-30 11.65 11.15 11.19 11.57 4375600.0 11.05
2020-06-29 11.43 10.97 11.03 11.31 4005500.0 10.8
2020-06-26 11.21 10.67 11.19 10.83 5272600.0 10.34
2020-06-25 11.49 11.03 11.04 11.45 3291500.0 10.93
2020-06-24 11.66 11.13 11.65 11.14 3938300.0 10.64
2020-06-23 12.32 11.79 12.0 11.81 4070000.0 11.28
2020-06-22 12.07 11.73 11.85 11.84 3729200.0 11.31
2020-06-19 12.18 11.58 12.18 11.97 11074000.0 11.43
2020-06-18 12.26 11.8 11.91 11.97 4673900.0 11.43
2020-06-17 12.58 12.03 12.56 12.07 4305200.0 11.53
2020-06-16 12.86 12.29 12.77 12.58 4126800.0 12.01
2020-06-15 12.25 11.58 11.67 12.19 5871200.0 11.64
2020-06-12 12.28 11.75 12.27 12.2 5759300.0 11.65
2020-06-11 12.41 11.6 12.05 11.66 4935200.0 11.14
2020-06-10 13.38 12.76 13.38 12.79 4789600.0 12.21
2020-06-09 13.75 13.07 13.5 13.52 4394200.0 12.91
2020-06-08 13.99 13.57 13.76 13.79 4891000.0 13.17
2020-06-05 13.68 13.18 13.48 13.45 5764700.0 12.84
2020-06-04 12.65 11.97 12.19 12.65 4310200.0 12.08
2020-06-03 12.38 11.9 11.9 12.19 3744800.0 11.64
2020-06-02 12.03 11.54 11.91 11.65 3037900.0 11.13
2020-06-01 11.81 11.4 11.53 11.75 3112600.0 11.22
2020-05-29 11.69 11.33 11.45 11.45 7265900.0 10.93
2020-05-28 12.41 11.56 12.32 11.63 3471200.0 11.11
2020-05-27 12.39 11.89 12.18 12.28 3371500.0 11.73
2020-05-26 11.91 11.24 11.32 11.73 3658700.0 11.2
2020-05-22 11.27 10.83 11.21 10.86 3103000.0 10.37
2020-05-21 11.46 11.13 11.3 11.17 3353600.0 10.67
2020-05-20 11.49 11.23 11.23 11.4 3088000.0 10.89
2020-05-19 11.57 11.0 11.44 11.02 5151300.0 10.52
2020-05-18 11.59 11.12 11.14 11.54 3654000.0 11.02
2020-05-15 10.96 10.57 10.79 10.68 3216000.0 10.2
2020-05-14 11.03 10.0 10.47 10.91 3959700.0 10.42
2020-05-13 11.11 10.29 11.0 10.5 4482000.0 10.03
2020-05-12 11.81 11.07 11.64 11.07 2621900.0 10.57
2020-05-11 11.93 11.52 11.84 11.58 1930000.0 11.06
2020-05-08 12.09 11.73 11.76 12.06 1728700.0 11.52
2020-05-07 12.04 11.45 11.53 11.54 2697400.0 11.02
2020-05-06 11.8 11.28 11.71 11.36 2159000.0 10.85
2020-05-05 12.21 11.58 12.08 11.61 2643100.0 11.09
2020-05-04 11.98 11.61 11.72 11.84 2296400.0 11.31
2020-05-01 12.43 11.81 12.43 11.97 2858400.0 11.43
2020-04-30 12.93 12.51 12.77 12.69 10218900.0 12.12
2020-04-29 13.53 12.9 13.26 13.25 4164500.0 12.48
2020-04-28 12.9 12.47 12.5 12.74 4390700.0 12.0
2020-04-27 12.38 11.9 12.04 12.26 3463100.0 11.55
2020-04-24 12.28 11.44 12.19 11.88 5924000.0 11.19
2020-04-23 11.3 10.88 10.99 11.19 3818700.0 10.54
2020-04-22 11.4 10.9 11.3 10.96 2257900.0 10.32
2020-04-21 11.41 10.87 11.2 10.98 3711500.0 10.34
2020-04-20 11.75 11.1 11.12 11.47 4943900.0 10.8
2020-04-17 11.58 10.93 11.04 11.48 4066000.0 10.81
2020-04-16 10.89 10.37 10.88 10.56 3810400.0 9.95
2020-04-15 11.14 10.82 11.08 10.87 3053900.0 10.24
2020-04-14 12.02 11.46 11.86 11.62 3841500.0 10.95
2020-04-13 12.39 11.39 12.3 11.58 4368700.0 10.91
2020-04-09 12.39 11.49 11.49 12.3 4545500.0 11.59
2020-04-08 11.29 10.57 10.73 11.2 3231600.0 10.55
2020-04-07 11.21 10.62 10.91 10.64 4241400.0 10.02
2020-04-06 10.47 9.83 10.0 10.37 5173900.0 9.77
2020-04-03 10.32 9.37 10.09 9.51 4245900.0 8.96
2020-04-02 10.9 10.02 10.15 10.19 5903700.0 9.6
2020-04-01 10.61 10.17 10.51 10.32 4743600.0 9.72
2020-03-31 11.51 10.9 11.37 11.05 5384400.0 10.41
2020-03-30 11.7 11.15 11.57 11.51 4562800.0 10.84
2020-03-27 11.95 11.23 11.6 11.58 5949600.0 10.91
2020-03-26 12.24 10.97 11.12 12.1 7116600.0 11.4
2020-03-25 11.61 10.4 11.61 11.02 16056300.0 10.38
2020-03-24 11.65 10.98 11.26 11.49 5178700.0 10.82
2020-03-23 12.0 10.59 11.66 10.7 5407700.0 10.08
2020-03-20 13.16 11.77 13.16 11.81 6237900.0 11.13
2020-03-19 13.92 12.61 13.55 13.12 6983600.0 12.36
2020-03-18 13.95 12.9 13.07 13.84 9356000.0 13.04
2020-03-17 14.03 11.62 12.13 13.99 9090800.0 13.18
2020-03-16 12.49 10.81 11.37 11.83 5969800.0 11.14
2020-03-13 12.89 11.58 12.11 12.86 6731900.0 12.11
2020-03-12 12.3 10.83 11.69 11.21 6513000.0 10.56
2020-03-11 13.38 12.44 13.29 12.49 10224600.0 11.77
2020-03-10 13.87 12.57 13.51 13.81 7870300.0 13.01
2020-03-09 13.24 11.92 13.04 13.21 5292200.0 12.44
2020-03-06 14.33 13.61 13.72 14.09 7328700.0 13.27
2020-03-05 14.42 14.04 14.3 14.26 5966800.0 13.43
2020-03-04 14.91 14.31 14.59 14.84 5655900.0 13.98
2020-03-03 15.24 14.26 14.78 14.5 9763900.0 13.66
2020-03-02 14.89 13.84 13.98 14.89 8315100.0 14.03
2020-02-28 14.28 13.7 14.06 13.99 9953200.0 13.18
2020-02-27 15.12 14.45 14.81 14.47 6627400.0 13.63
2020-02-26 15.55 15.04 15.46 15.04 5760600.0 14.17
2020-02-25 16.01 15.36 15.98 15.39 6883200.0 14.5
2020-02-24 16.07 15.82 15.89 15.97 4987500.0 15.04
2020-02-21 16.32 16.13 16.25 16.29 4079600.0 15.35
2020-02-20 16.36 16.07 16.12 16.35 2996600.0 15.4
2020-02-19 16.15 16.03 16.1 16.1 2277400.0 15.17
2020-02-18 16.23 15.98 16.17 16.03 3052700.0 15.1